Skip to main content
logo
Chatham Rock Phosphate Limited (NZE:CRP)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0720
-0.0020 (-2.70%)
Oct 29, 2025, 1:47 PM NZST

Chatham Rock Phosphate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.070.070.070.070.07-2.70%3,507
Oct 28, 20250.080.080.070.070.07-2.63%25,360
Oct 24, 20250.080.080.080.080.08-1.30%4,826
Oct 23, 20250.080.080.080.080.08-2.53%24,509
Oct 22, 20250.080.080.080.080.08-183
Oct 21, 20250.080.080.080.080.08-1.25%2,774
Oct 20, 20250.080.080.080.080.08-15,247
Oct 17, 20250.080.080.080.080.08-2.44%14,505
Oct 16, 20250.090.090.080.080.08-1.20%35,473
Oct 15, 20250.080.080.080.080.081.22%41,179
Oct 14, 20250.080.080.080.080.083.80%41,179
Oct 13, 20250.080.080.080.080.083.95%4,782
Oct 10, 20250.080.080.080.080.081.33%3,377
Oct 9, 20250.080.080.080.080.081.35%51,908
Oct 8, 20250.070.070.070.070.07--
Oct 7, 20250.070.080.070.070.074.23%78,996
Oct 6, 20250.070.070.070.070.079.23%13,144
Oct 3, 20250.070.070.070.070.071.56%425
Oct 2, 20250.060.060.060.060.06-10,507
Oct 1, 20250.060.060.060.060.06-1.54%7,000
Sep 30, 20250.070.070.070.070.07-1.52%3,381
Sep 29, 20250.070.070.070.070.07-4.35%37,091
Sep 26, 20250.070.070.070.070.07-1.43%7,960
Sep 25, 20250.070.070.070.070.07-221
Sep 24, 20250.070.070.070.070.07-3,719
Sep 23, 20250.080.080.070.070.07-12.50%56,391
Sep 22, 20250.080.080.080.080.08-2,144
Sep 19, 20250.080.080.080.080.08-2.44%4,812
Sep 18, 20250.080.080.080.080.08-1.20%16,037
Sep 17, 20250.080.080.080.080.08--
Sep 16, 20250.080.080.080.080.08--
Sep 15, 20250.080.080.080.080.08-15,010
Sep 12, 20250.080.080.080.080.08-8,750
Sep 11, 20250.090.090.080.080.08-7.78%24,227
Sep 10, 20250.090.090.090.090.09--
Sep 9, 20250.090.090.090.090.09-5,980
Sep 8, 20250.090.090.090.090.09-3.23%7,612
Sep 5, 20250.090.090.090.090.09-181
Sep 4, 20250.090.090.090.090.09-1.06%1,953
Sep 3, 20250.090.090.090.090.091.08%1,679
Sep 2, 20250.090.090.090.090.09-1.06%535
Sep 1, 20250.100.100.090.090.09-2.08%4,096
Aug 29, 20250.100.100.100.100.10-2,101
Aug 28, 20250.100.100.100.100.101.05%10,116
Aug 27, 20250.090.100.090.100.103.26%1,502
Aug 26, 20250.090.090.090.090.092.22%933
Aug 25, 20250.090.090.090.090.095.88%49,989
Aug 22, 20250.090.090.090.090.09-4.49%49,989
Aug 21, 20250.090.090.090.090.091.14%22,725
Aug 20, 20250.090.090.090.090.091.15%483